Scadenza
Puts
per la data del mercato September 10, 2025
Calls
per la data del mercato September 10, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20250912P00277500 | 277.50 | 0.02 | 0.03 | 0.02 | 21 | 733 | 44.63% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| JPM20250912P00280000 | 280.00 | 0.02 | 0.03 | 0.03 | 90 | 721 | 41.92% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| JPM20250912P00282500 | 282.50 | 0.03 | 0.05 | 0.05 | 69 | 1,580 | 38.61% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| JPM20250912P00285000 | 285.00 | 0.06 | 0.07 | 0.06 | 93 | 989 | 35.76% | -0.02 | 0.01 | -0.06 | 0.01 | -0.00 |
| JPM20250912P00287500 | 287.50 | 0.09 | 0.10 | 0.10 | 392 | 1,186 | 33.09% | -0.03 | 0.01 | -0.09 | 0.02 | -0.00 |
| JPM20250912P00290000 | 290.00 | 0.16 | 0.18 | 0.17 | 4,066 | 4,335 | 31.40% | -0.06 | 0.02 | -0.16 | 0.03 | -0.00 |
| JPM20250912P00292500 | 292.50 | 0.30 | 0.33 | 0.32 | 516 | 1,037 | 29.34% | -0.10 | 0.03 | -0.25 | 0.04 | -0.00 |
| JPM20250912P00295000 | 295.00 | 0.59 | 0.61 | 0.55 | 1,863 | 1,466 | 27.96% | -0.18 | 0.04 | -0.40 | 0.06 | -0.00 |
| JPM20250912P00297500 | 297.50 | 1.08 | 1.13 | 1.08 | 1,842 | 1,008 | 26.67% | -0.30 | 0.06 | -0.56 | 0.08 | -0.00 |
| JPM20250912P00300000 | 300.00 | 1.93 | 1.99 | 1.96 | 703 | 1,033 | 25.59% | -0.45 | 0.07 | -0.65 | 0.09 | -0.01 |
| JPM20250912P00302500 | 302.50 | 3.15 | 3.35 | 3.67 | 70 | 276 | 24.94% | -0.63 | 0.07 | -0.60 | 0.08 | -0.01 |
| JPM20250912P00305000 | 305.00 | 4.90 | 5.15 | 4.85 | 40 | 241 | 24.81% | -0.78 | 0.05 | -0.42 | 0.07 | -0.01 |
| JPM20250912P00307500 | 307.50 | 6.95 | 7.55 | 7.55 | 8 | 19 | 28.42% | -0.86 | 0.04 | -0.34 | 0.05 | -0.01 |
| JPM20250912P00310000 | 310.00 | 8.75 | 11.20 | 0.00 | 0 | 4 | 41.52% | -0.84 | 0.03 | -0.55 | 0.06 | -0.01 |
| JPM20250912P00312500 | 312.50 | 10.50 | 13.70 | 0.00 | 0 | 0 | 46.14% | -0.87 | 0.02 | -0.51 | 0.05 | -0.01 |
| JPM20250912P00315000 | 315.00 | 13.70 | 16.20 | 0.00 | 0 | 0 | 52.80% | -0.88 | 0.02 | -0.53 | 0.05 | -0.01 |
| JPM20250912P00317500 | 317.50 | 16.35 | 18.65 | 0.00 | 0 | 0 | 63.47% | -0.87 | 0.01 | -0.67 | 0.05 | -0.01 |
| JPM20250912P00320000 | 320.00 | 18.75 | 21.10 | 0.00 | 0 | 0 | 72.43% | -0.87 | 0.01 | -0.77 | 0.05 | -0.01 |
| JPM20250912P00322500 | 322.50 | 21.20 | 23.70 | 0.00 | 0 | 0 | 76.33% | -0.89 | 0.01 | -0.72 | 0.04 | -0.01 |
| JPM20250912P00325000 | 325.00 | 22.70 | 26.15 | 0.00 | 0 | 0 | 84.61% | -0.88 | 0.01 | -0.79 | 0.04 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20250912C00277500 | 277.50 | 23.00 | 25.25 | 0.00 | 0 | 0 | 77.26% | 0.92 | 0.01 | -0.51 | 0.03 | 0.01 |
| JPM20250912C00280000 | 280.00 | 20.25 | 20.95 | 16.50 | 1 | 395 | 72.68% | 0.91 | 0.01 | -0.55 | 0.04 | 0.01 |
| JPM20250912C00282500 | 282.50 | 16.75 | 18.55 | 18.80 | 6 | 367 | 43.66% | 0.97 | 0.01 | -0.09 | 0.01 | 0.01 |
| JPM20250912C00285000 | 285.00 | 15.25 | 16.05 | 16.50 | 8 | 416 | 39.36% | 0.97 | 0.01 | -0.10 | 0.02 | 0.02 |
| JPM20250912C00287500 | 287.50 | 12.90 | 13.55 | 13.35 | 25 | 285 | 36.58% | 0.95 | 0.01 | -0.15 | 0.02 | 0.01 |
| JPM20250912C00290000 | 290.00 | 10.70 | 11.10 | 10.95 | 51 | 506 | 33.44% | 0.93 | 0.02 | -0.20 | 0.03 | 0.01 |
| JPM20250912C00292500 | 292.50 | 7.70 | 9.05 | 8.19 | 71 | 434 | 36.06% | 0.85 | 0.03 | -0.44 | 0.05 | 0.01 |
| JPM20250912C00295000 | 295.00 | 6.20 | 6.50 | 6.20 | 326 | 1,126 | 29.19% | 0.81 | 0.04 | -0.44 | 0.06 | 0.01 |
| JPM20250912C00297500 | 297.50 | 4.25 | 4.45 | 4.55 | 570 | 1,158 | 27.48% | 0.70 | 0.06 | -0.59 | 0.08 | 0.01 |
| JPM20250912C00300000 | 300.00 | 2.62 | 2.71 | 2.74 | 1,408 | 3,422 | 26.54% | 0.55 | 0.07 | -0.68 | 0.09 | 0.01 |
| JPM20250912C00302500 | 302.50 | 1.44 | 1.50 | 1.48 | 3,227 | 3,393 | 26.02% | 0.38 | 0.06 | -0.63 | 0.09 | 0.01 |
| JPM20250912C00305000 | 305.00 | 0.71 | 0.74 | 0.75 | 1,804 | 3,778 | 25.81% | 0.23 | 0.05 | -0.45 | 0.07 | 0.00 |
| JPM20250912C00307500 | 307.50 | 0.32 | 0.34 | 0.35 | 474 | 1,059 | 26.01% | 0.13 | 0.04 | -0.27 | 0.05 | 0.00 |
| JPM20250912C00310000 | 310.00 | 0.14 | 0.16 | 0.16 | 637 | 2,143 | 26.63% | 0.06 | 0.02 | -0.14 | 0.03 | 0.00 |
| JPM20250912C00312500 | 312.50 | 0.06 | 0.08 | 0.08 | 203 | 1,350 | 28.06% | 0.03 | 0.01 | -0.07 | 0.02 | 0.00 |
| JPM20250912C00315000 | 315.00 | 0.03 | 0.04 | 0.04 | 512 | 1,604 | 29.94% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| JPM20250912C00317500 | 317.50 | 0.01 | 0.03 | 0.03 | 105 | 23 | 31.62% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| JPM20250912C00320000 | 320.00 | 0.01 | 0.02 | 0.01 | 53 | 201 | 33.46% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| JPM20250912C00322500 | 322.50 | 0.00 | 0.01 | 0.01 | 25 | 0 | 33.23% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| JPM20250912C00325000 | 325.00 | 0.00 | 0.01 | 0.01 | 31 | 66 | 36.52% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
